Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7,580.00 | 7,654.00 | 7,540.00 | 7,558.00 | 6,684.76 | 8,054,026 |
| 2025-02-11 | 7,649.00 | 7,649.00 | 7,527.00 | 7,580.00 | 6,704.22 | 6,096,017 |
| 2025-02-10 | 7,625.00 | 7,630.00 | 7,567.00 | 7,605.00 | 6,726.33 | 8,593,867 |
| 2025-02-07 | 7,520.00 | 7,670.00 | 7,520.00 | 7,625.00 | 6,744.02 | 10,812,390 |
| 2025-02-06 | 7,495.00 | 7,615.00 | 7,464.00 | 7,592.00 | 6,714.83 | 17,518,449 |
| 2025-02-05 | 7,526.00 | 7,577.00 | 7,446.00 | 7,468.00 | 6,605.16 | 12,955,900 |
| 2025-02-04 | 7,450.00 | 7,615.00 | 7,450.00 | 7,520.00 | 6,651.15 | 12,768,680 |
| 2025-02-03 | 7,500.00 | 7,578.00 | 7,430.00 | 7,540.00 | 6,668.84 | 14,839,550 |
| 2025-01-31 | 7,644.00 | 7,676.00 | 7,562.00 | 7,623.00 | 6,742.25 | 12,301,120 |
| 2025-01-30 | 7,640.00 | 7,695.00 | 7,616.00 | 7,678.00 | 6,790.90 | 8,332,026 |
| 2025-01-29 | 7,586.00 | 7,727.00 | 7,562.00 | 7,633.00 | 6,751.09 | 8,474,528 |
| 2025-01-28 | 7,520.00 | 7,610.00 | 7,418.00 | 7,586.00 | 6,709.53 | 11,368,670 |
| 2025-01-27 | 7,505.00 | 7,549.00 | 7,430.00 | 7,520.00 | 6,651.15 | 14,263,920 |
| 2025-01-24 | 7,760.00 | 7,810.00 | 7,585.00 | 7,585.00 | 6,708.64 | 13,201,020 |
| 2025-01-23 | 7,800.00 | 7,800.00 | 7,667.00 | 7,702.00 | 6,812.12 | 16,870,051 |
| 2025-01-22 | 7,801.00 | 7,913.00 | 7,766.00 | 7,766.00 | 6,868.73 | 21,353,660 |
| 2025-01-21 | 7,645.00 | 7,882.00 | 7,589.00 | 7,806.00 | 6,904.11 | 16,210,980 |
| 2025-01-20 | 7,600.00 | 7,732.00 | 7,593.00 | 7,645.00 | 6,761.71 | 9,373,687 |
| 2025-01-17 | 7,485.00 | 7,645.00 | 7,484.00 | 7,645.00 | 6,761.71 | 8,129,284 |
| 2025-01-16 | 7,451.00 | 7,597.00 | 7,443.00 | 7,476.00 | 6,612.23 | 7,639,377 |
| 2025-01-15 | 7,399.00 | 7,573.00 | 7,321.00 | 7,539.00 | 6,667.96 | 12,711,740 |
| 2025-01-14 | 7,345.00 | 7,438.00 | 7,328.00 | 7,358.00 | 6,507.87 | 8,224,201 |
| 2025-01-13 | 7,460.00 | 7,460.00 | 7,242.00 | 7,343.00 | 6,494.60 | 11,711,050 |
| 2025-01-10 | 7,490.00 | 7,577.00 | 7,437.00 | 7,469.00 | 6,606.04 | 6,841,672 |
| 2025-01-09 | 7,615.00 | 7,631.00 | 7,487.00 | 7,515.00 | 6,646.73 | 11,950,810 |
| 2025-01-08 | 7,750.00 | 7,750.00 | 7,585.00 | 7,613.00 | 6,733.41 | 14,858,880 |
| 2025-01-07 | 7,601.00 | 7,844.00 | 7,601.00 | 7,725.00 | 6,832.47 | 7,985,410 |
| 2025-01-06 | 7,745.00 | 7,825.00 | 7,695.00 | 7,712.00 | 6,820.97 | 8,488,007 |
| 2025-01-03 | 7,615.00 | 7,728.00 | 7,550.00 | 7,717.00 | 6,825.39 | 8,849,381 |
| 2025-01-02 | 7,603.00 | 7,712.00 | 7,603.00 | 7,630.00 | 6,748.44 | 6,142,719 |
| 2024-12-31 | 7,600.00 | 7,676.00 | 7,596.00 | 7,596.00 | 6,718.37 | 4,129,316 |
| 2024-12-30 | 7,688.00 | 7,708.00 | 7,600.00 | 7,660.00 | 6,774.98 | 5,046,329 |
| 2024-12-27 | 7,690.00 | 7,749.00 | 7,595.00 | 7,688.00 | 6,799.74 | 5,892,212 |
| 2024-12-24 | 7,690.00 | 7,813.00 | 7,690.00 | 7,760.00 | 6,863.42 | 1,961,420 |
| 2024-12-23 | 7,721.00 | 7,791.00 | 7,628.00 | 7,715.00 | 6,823.62 | 7,181,415 |
| 2024-12-20 | 7,800.00 | 7,895.00 | 7,609.00 | 7,709.00 | 6,818.31 | 28,245,420 |
| 2024-12-19 | 7,870.00 | 7,870.00 | 7,683.00 | 7,742.00 | 6,847.50 | 41,757,238 |
| 2024-12-18 | 7,884.00 | 7,938.00 | 7,845.00 | 7,893.00 | 6,981.05 | 9,479,859 |
| 2024-12-17 | 8,120.00 | 8,161.00 | 7,859.00 | 7,859.00 | 6,950.98 | 14,962,540 |
| 2024-12-13 | 8,005.00 | 8,160.00 | 7,992.00 | 8,139.00 | 7,198.63 | 11,078,780 |
| 2024-12-12 | 8,047.00 | 8,111.00 | 8,012.00 | 8,019.00 | 7,092.50 | 12,539,080 |
| 2024-12-11 | 8,015.00 | 8,130.00 | 7,917.00 | 8,026.00 | 7,098.69 | 12,422,450 |
| 2024-12-10 | 7,986.00 | 8,080.00 | 7,986.00 | 8,064.00 | 7,132.30 | 10,776,040 |
| 2024-12-09 | 8,000.00 | 8,080.00 | 7,944.00 | 8,010.00 | 7,084.54 | 10,461,290 |
| 2024-12-06 | 8,027.00 | 8,064.00 | 7,945.00 | 7,969.00 | 7,048.27 | 6,297,934 |
| 2024-12-05 | 7,825.00 | 8,050.00 | 7,701.00 | 8,027.00 | 7,099.57 | 12,208,010 |
| 2024-12-04 | 7,671.00 | 7,909.00 | 7,671.00 | 7,823.00 | 6,919.14 | 10,432,590 |
| 2024-12-03 | 7,750.00 | 7,867.00 | 7,723.00 | 7,738.00 | 6,843.96 | 10,222,160 |
| 2024-12-02 | 7,660.00 | 7,839.00 | 7,655.00 | 7,786.00 | 6,886.42 | 6,717,922 |
| 2024-11-29 | 7,898.00 | 7,898.00 | 7,694.00 | 7,694.00 | 6,805.05 | 20,137,109 |
| 2024-11-28 | 7,835.00 | 7,942.00 | 7,835.00 | 7,898.00 | 6,985.48 | 6,079,336 |
| 2024-11-27 | 7,920.00 | 8,111.00 | 7,852.00 | 7,866.00 | 6,957.17 | 15,577,210 |
| 2024-11-26 | 7,710.00 | 7,914.00 | 7,710.00 | 7,910.00 | 6,996.09 | 13,436,220 |
| 2024-11-25 | 7,750.00 | 7,849.00 | 7,731.00 | 7,765.00 | 6,867.84 | 18,244,801 |
| 2024-11-22 | 7,880.00 | 7,885.00 | 7,785.00 | 7,792.00 | 6,891.72 | 10,743,650 |
| 2024-11-21 | 7,715.00 | 7,884.00 | 7,715.00 | 7,859.00 | 6,950.98 | 13,947,880 |
| 2024-11-20 | 7,688.00 | 7,899.00 | 7,668.00 | 7,737.00 | 6,843.08 | 10,525,730 |
| 2024-11-19 | 7,696.00 | 7,707.00 | 7,578.00 | 7,653.00 | 6,768.78 | 8,575,113 |
| 2024-11-18 | 7,650.00 | 7,706.00 | 7,603.00 | 7,630.00 | 6,748.44 | 10,420,920 |
| 2024-11-15 | 7,656.00 | 7,707.00 | 7,594.00 | 7,625.00 | 6,744.02 | 10,625,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 280.0000 ZAC |
| 2026-03-31 | 259.0000 ZAC |
| 2025-10-08 | 247.0000 ZAC |
| 2025-04-02 | 219.0000 ZAC |
| 2024-10-09 | 215.0000 ZAC |
| 2024-03-26 | 200.0000 ZAC |
| 2023-10-11 | 195.0000 ZAC |
| 2023-03-29 | 189.0000 ZAC |
| 2022-10-12 | 185.0000 ZAC |
| 2022-03-30 | 157.0000 ZAC |
| 2021-10-13 | 153.0000 ZAC |
| 2021-03-30 | 110.0000 ZAC |
| 2020-04-01 | 146.0000 ZAC |
| 2019-09-25 | 152.0000 ZAC |
| 2019-04-03 | 139.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.